3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
15,620
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 36,090 (23/12/27) | 8,594 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 35,620 (24/01/11) | 8,594 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 15,430 | 15,740 | 15,260 | 15,620 | +185 | +1.2 | 655,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 15,505 | 16,850 | 14,435 | 14,680 | -670 | -4.4 | 2,800,000 |
| 4/19 | 18,215 | 18,220 | 15,090 | 15,350 | -3,265 | -17.5 | 3,959,200 |
| 4/12 | 21,465 | 21,985 | 18,495 | 18,615 | -2,850 | -13.3 | 2,963,100 |
| 4/5 | 23,830 | 23,830 | 21,175 | 21,465 | -2,250 | -9.5 | 1,355,300 |
| 3/29 | 24,805 | 24,850 | 23,535 | 23,715 | -1,090 | -4.4 | 955,100 |
| 3/22 | 24,755 | 25,555 | 24,520 | 24,805 | +265 | +1.1 | 794,700 |
| 3/15 | 25,975 | 26,210 | 24,540 | 24,540 | -1,710 | -6.5 | 1,177,900 |
| 3/8 | 27,805 | 27,900 | 25,945 | 26,250 | -1,530 | -5.5 | 1,015,200 |
| 3/1 | 26,195 | 28,200 | 25,980 | 27,780 | +1,775 | +6.8 | 1,629,300 |
| 2/22 | 27,135 | 27,330 | 25,860 | 26,005 | -1,080 | -4.0 | 744,700 |
| 2/16 | 27,370 | 27,470 | 26,530 | 27,085 | -285 | -1.0 | 1,047,300 |
| 2/9 | 27,720 | 28,245 | 26,665 | 27,370 | -185 | -0.7 | 2,189,200 |
| 2/2 | 26,200 | 27,695 | 25,985 | 27,555 | +955 | +3.6 | 2,092,500 |
| 1/26 | 25,980 | 29,175 | 25,640 | 26,600 | +1,015 | +4.0 | 5,418,200 |
| 1/19 | 31,200 | 31,720 | 25,045 | 25,585 | -9,505 | -27.1 | 5,769,900 |
| 1/12 | 33,650 | 35,620 | 33,480 | 35,090 | +1,330 | +3.9 | 820,200 |
| 1/5 | 34,850 | 35,080 | 33,760 | 33,760 | -2,060 | -5.8 | 286,900 |
| 12/29 | 35,200 | 36,090 | 34,290 | 35,820 | +990 | +2.8 | 502,400 |
| 12/22 | 34,530 | 36,000 | 34,190 | 34,830 | +540 | +1.6 | 762,900 |
| 12/15 | 33,200 | 34,750 | 32,510 | 34,290 | +1,340 | +4.1 | 751,300 |
| 12/8 | 33,760 | 34,830 | 32,810 | 32,950 | -810 | -2.4 | 752,100 |
| 12/1 | 33,380 | 35,190 | 32,390 | 33,760 | -120 | -0.4 | 796,200 |
| 11/24 | 33,330 | 34,550 | 33,050 | 33,880 | +550 | +1.7 | 705,700 |
| 11/17 | 32,720 | 33,920 | 31,520 | 33,330 | +610 | +1.9 | 1,213,500 |
| 11/10 | 28,965 | 32,850 | 28,800 | 32,720 | +4,755 | +17.0 | 1,713,000 |
| 11/2 | 25,780 | 27,965 | 25,760 | 27,965 | +2,015 | +7.8 | 706,200 |
| 10/27 | 26,240 | 26,950 | 24,690 | 25,950 | -470 | -1.8 | 1,359,400 |
| 10/20 | 27,450 | 30,160 | 26,320 | 26,420 | -1,000 | -3.7 | 2,329,600 |
| 10/13 | 26,345 | 28,530 | 26,250 | 27,420 | +1,370 | +5.3 | 1,645,400 |
| 10/6 | 27,395 | 27,540 | 25,630 | 26,050 | -1,260 | -4.6 | 833,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
